CTCP Tập đoàn Hà Đô (hdg)

27.50
-0.45
(-1.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-09-18) 		-0.50 -1.79% 74,553,000 40,598 0.7
27.30
29.25
27.50
2 tháng
(2024-08-19) 		-0.55 -1.96% 154,093,400 -2,529,863 -71.8
27.30
29.25
27.50
3 tháng
(2024-07-22) 		-1.35 -4.68% 255,400,900 -1,982,421 -58.5
25.55
29.25
27.50
6 tháng
(2024-04-22) 		4.40 19.06% 615,922,200 -8,248,971 -262.2
22.87
32.40
27.50
12 tháng
(2023-10-24) 		3.78 15.92% 889,447,100 -25,608,326 -721.8
21.98
32.40
27.50
24 tháng
(2022-10-31) 		6.23 29.29% 1,273,353,800 -9,736,915 -202.5
16.65
32.40
27.50
36 tháng
(2021-11-03) 		-3.20 -10.42% 1,642,344,200 1,889,314 290.0
16.65
43.87
27.50
60 tháng
(2019-11-14) 		15.05 120.85% 2,286,690,980 -3,365,486 274.0
5.98
43.87
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2019
11.65
 183,920 11.61 11.65 11.58 42,670 5,520 1.2
18/12/2019
11.61
 274,750 11.67 11.79 11.61 71,070 10,240 2.0
17/12/2019
11.67
 207,810 11.67 11.72 11.61 98,880 3,570 3.1
16/12/2019
11.67
 97,750 11.76 11.76 11.61 32,380 470 1.0
13/12/2019
11.76
 111,500 11.77 11.84 11.65 1,000 0 0.0
12/12/2019
11.77
 246,720 11.51 11.77 11.43 39,100 0 1.3
11/12/2019
11.51
 153,220 11.56 11.56 11.40 30,500 0 1.0
10/12/2019
11.56
 296,090 11.58 11.58 11.51 195,460 9,090 6.0
09/12/2019
11.58
 326,840 11.58 11.61 11.49 197,540 4,000 6.3
06/12/2019
11.58
 212,750 11.54 11.59 11.33 375,920 0 12.2
05/12/2019
11.54
 459,370 11.29 11.58 11.31 53,930 800 1.7
04/12/2019
11.29
 595,770 11.29 11.29 11.04 9,220 7,070 0.1
03/12/2019
11.29
 403,550 11.74 11.74 11.29 4,990 24,380 -0.6
02/12/2019
11.74
 400,150 11.93 12.06 11.51 5,500 0 0.2
29/11/2019
11.93
 125,960 11.97 12.04 11.86 14,890 100 0.5
28/11/2019
11.97
 254,640 12.24 12.24 11.93 2,000 280 0.1
27/11/2019
12.24
 447,470 12.15 12.33 11.88 472,700 15,690 15.7
26/11/2019
12.15
 1,233,960 11.79 12.15 11.79 7,620 270 0.2
25/11/2019
11.79
 504,000 12.24 12.24 11.72 3,000 1,870 0.0
22/11/2019
12.24
 596,450 12.42 12.42 12.09 131,950 2,880 4.4
21/11/2019
12.42
 740,480 12.42 12.43 12.26 604,330 0 21.1
20/11/2019
12.42
 394,930 12.33 12.43 12.24 207,710 0 7.2
19/11/2019
12.33
 347,270 12.40 12.40 12.26 89,920 0 3.1
18/11/2019
12.40
 597,630 12.49 12.49 12.22 105,000 1,500 3.6
15/11/2019
12.49
 226,860 12.45 12.51 12.36 48,000 0 1.7
14/11/2019
12.45
 201,400 12.43 12.47 12.36 0 0 0
13/11/2019
12.43
 249,640 12.43 12.47 12.34 0 0 0
12/11/2019
12.43
 597,200 12.51 12.54 12.29 4,480 3,580 0.0
11/11/2019
12.51
 420,240 12.65 12.65 12.47 2,000 9,920 -0.3
08/11/2019
12.65
 263,710 12.68 12.70 12.56 10,000 2,970 0.2
07/11/2019
12.68
 283,610 12.74 12.81 12.63 7,000 13,330 -0.2
06/11/2019
12.74
 423,060 12.81 12.93 12.74 20,420 0 0.7
05/11/2019
12.81
 430,110 12.83 12.92 12.68 3,500 960 0.1
04/11/2019
12.83
 592,740 12.63 12.83 12.61 15,500 0 0.6
01/11/2019
12.63
 304,530 12.63 12.63 12.47 2,920 100 0.1
31/10/2019
12.63
 420,100 12.58 12.79 12.56 3,000 5,450 -0.1
30/10/2019
12.58
 234,170 12.52 12.61 12.47 0 0 0
29/10/2019
12.52
 245,720 12.63 12.67 12.52 10,810 0 0.4
28/10/2019
12.63
 235,740 12.63 12.74 12.61 21,000 2,200 0.7
25/10/2019
12.63
 375,510 12.61 12.68 12.54 0 0 0
24/10/2019
12.61
 278,880 12.65 12.68 12.56 7,200 0 0.3
23/10/2019
12.65
 268,900 12.65 12.68 12.54 50 0 0.0
22/10/2019
12.65
 413,780 12.65 12.74 12.54 0 0 0
21/10/2019
12.65
 281,780 12.68 12.76 12.54 5,100 0 0.2
18/10/2019
12.68
 382,200 12.61 12.77 12.54 3,100 0 0.1
17/10/2019
12.61
 688,000 12.65 12.67 12.45 20,260 20,000 0.0
16/10/2019
12.65
 381,260 12.79 12.86 12.61 1,500 0 0.1
15/10/2019
12.79
 1,311,470 13.04 13.04 12.60 2,260 110,000 -3.9
14/10/2019
13.04
 1,977,970 12.99 13.29 13.01 22,890 0 0.8
11/10/2019
12.99
 840,570 12.99 13.10 12.86 0 0 0
10/10/2019
12.99
 621,560 12.90 13.04 12.90 58,900 0 2.1
09/10/2019
12.90
 556,650 12.76 13.04 12.70 5,800 0 0.2
08/10/2019
12.76
 302,120 12.68 12.79 12.60 20,000 0 0.7
07/10/2019
12.68
 488,270 12.97 13.01 12.68 0 0 0
04/10/2019
12.97
 497,570 13.10 13.22 12.90 3,000 0 0.1
03/10/2019
13.10
 1,173,330 12.68 13.10 12.68 0 0 0
02/10/2019
12.68
 731,040 12.58 12.83 12.58 0 25,600 -0.9
01/10/2019
12.58
 243,560 12.51 12.65 12.40 0 4,250 -0.1
30/09/2019
12.51
 157,660 12.56 12.65 12.40 0 0 0
27/09/2019
12.56
 485,670 12.51 12.70 12.47 9,200 58,910 -1.7
26/09/2019
12.51
 259,520 12.42 12.56 12.42 0 0 0
25/09/2019
12.42
 328,480 12.26 12.43 12.26 11,010 5,240 0.2
24/09/2019
12.26
 235,490 12.11 12.26 12.01 13,000 470 0.4
23/09/2019
12.11
 339,290 12.22 12.22 11.99 0 47,610 -1.6
20/09/2019
12.22
 309,610 12.36 12.40 12.15 3,700 0 0.1
19/09/2019
12.36
 139,290 12.40 12.40 12.26 160 0 0.0
18/09/2019
12.40
 326,920 12.22 12.45 12.26 15,000 0 0.5
17/09/2019
12.22
 278,230 12.26 12.29 12.08 0 0 0
16/09/2019
12.26
 201,400 12.34 12.43 12.18 1,490 0 0.1
13/09/2019
12.34
 310,610 12.26 12.36 12.18 0 0 0
12/09/2019
12.26
 307,290 12.09 12.27 12.09 0 0 0
11/09/2019
12.09
 377,580 11.79 12.09 11.76 0 0 0
10/09/2019
11.79
 1,235,630 12.26 12.31 11.61 12,000 22,870 -0.4
09/09/2019
12.26
 219,740 12.58 12.58 12.26 0 0 0
06/09/2019
12.58
 184,670 12.63 12.70 12.38 0 0 0
05/09/2019
12.63
 304,970 12.33 12.65 12.40 6,820 560 0.2
04/09/2019
12.33
 433,550 12.47 12.47 12.18 30,510 0 1.1
03/09/2019
12.47
 256,660 12.54 12.76 12.43 3,550 0 0.1
30/08/2019
12.54
 455,730 12.29 12.68 12.29 23,820 0 0.8
29/08/2019
12.29
 581,110 12.18 12.38 12.11 2,670 3,680 -0.0
28/08/2019
12.18
 1,152,280 12.54 12.58 12.18 1,000 5,120 -0.1
27/08/2019
12.54
 451,090 12.60 12.79 12.52 28,500 0 1.0
26/08/2019
12.60
 504,310 12.83 12.83 12.49 0 0 0
23/08/2019
12.83
 748,060 12.92 12.92 12.72 23,860 0 0.9
22/08/2019
12.92
 514,640 12.86 12.97 12.83 0 0 0
21/08/2019
12.86
 1,001,550 13.17 13.33 12.86 5,000 0 0.2
20/08/2019
13.17
 1,557,630 12.99 13.24 12.93 15,000 15,000 -0.0
19/08/2019
12.99
 504,010 12.93 13.06 12.85 6,700 20,000 -0.5
16/08/2019
12.93
 852,690 12.93 13.01 12.72 0 147,100 -5.3
15/08/2019
12.93
 675,530 12.74 12.93 12.47 0 0 0
14/08/2019
12.74
 542,870 12.52 12.79 12.61 1,300 0 0.0
13/08/2019
12.52
 1,427,860 12.97 13.01 12.52 0 342,000 -12.2
12/08/2019
12.97
 634,110 13.11 13.18 12.79 1,510 35,000 -1.2
09/08/2019
13.11
 746,950 13.27 13.45 13.11 37,100 50,000 -0.5
08/08/2019
13.27
 940,650 13.01 13.29 12.88 102,000 159,000 -2.1
07/08/2019
13.01
 437,570 13.08 13.15 12.86 7,880 0 0.3
06/08/2019
13.08
 963,640 13.20 13.20 12.70 2,450 0 0.1
05/08/2019
13.20
 1,008,770 13.33 13.35 13.08 21,570 0 0.8
02/08/2019
13.33
 719,460 13.31 13.43 13.10 10,500 35,200 -0.9
01/08/2019
13.31
 1,254,450 13.02 13.38 13.01 10,740 16,670 -0.2

Chính sách bảo mật | Điều khoản sử dụng |